Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Miller/Howard High Income Equity Fund (NY: HIE )

11.00 -0.25 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 5.331 5.347 5.283 5.347 110,464 +0.05(+0.90%)
Aug 28, 2020 5.235 5.323 5.219 5.299 187,049 +0.06(+1.07%)
Aug 27, 2020 5.219 5.275 5.179 5.243 82,992 +0.04(+0.69%)
Aug 26, 2020 5.147 5.211 5.147 5.207 90,988 +0.06(+1.16%)
Aug 25, 2020 5.179 5.243 5.123 5.147 516,731 -0.03(-0.62%)
Aug 24, 2020 5.195 5.235 5.139 5.179 144,563 -0.04(-0.77%)
Aug 21, 2020 5.219 5.219 5.155 5.219 228,588 -0.02(-0.31%)
Aug 20, 2020 5.203 5.243 5.180 5.235 260,431 -0.01(-0.15%)
Aug 19, 2020 5.283 5.315 5.243 5.243 99,739 -0.06(-1.20%)
Aug 18, 2020 5.299 5.322 5.259 5.307 84,368 -0.02(-0.45%)
Aug 17, 2020 5.267 5.330 5.267 5.330 87,381 +0.06(+1.21%)
Aug 14, 2020 5.243 5.315 5.243 5.267 73,010 -0.01(-0.15%)
Aug 13, 2020 5.330 5.354 5.251 5.275 97,450 -0.06(-1.04%)
Aug 12, 2020 5.259 5.338 5.243 5.330 89,110 +0.11(+2.13%)
Aug 11, 2020 5.259 5.315 5.219 5.219 61,481 +0.01(+0.15%)
Aug 10, 2020 5.180 5.235 5.180 5.211 99,949 +0.06(+1.23%)
Aug 07, 2020 5.068 5.148 5.060 5.148 75,906 +0.02(+0.43%)
Aug 06, 2020 5.005 5.132 5.005 5.126 124,935 +0.10(+1.93%)
Aug 05, 2020 5.044 5.076 5.029 5.029 89,012 +0.03(+0.64%)
Aug 04, 2020 4.941 5.021 4.933 4.997 108,023 +0.06(+1.13%)
Aug 03, 2020 4.870 4.957 4.870 4.941 189,364 +0.06(+1.30%)
Jul 31, 2020 4.894 4.894 4.782 4.878 160,371 +0.02(+0.49%)
Jul 30, 2020 4.846 4.886 4.822 4.854 63,204 -0.03(-0.65%)
Jul 29, 2020 4.854 4.901 4.854 4.886 115,227 +0.04(+0.82%)
Jul 28, 2020 4.814 4.870 4.806 4.846 60,862 -0.01(-0.16%)
Jul 27, 2020 4.854 4.901 4.814 4.854 154,619 -0.02(-0.33%)
Jul 24, 2020 4.925 4.961 4.862 4.870 99,068 -0.08(-1.61%)
Jul 23, 2020 5.052 5.052 4.919 4.949 243,816 -0.08(-1.58%)
Jul 22, 2020 5.013 5.033 4.982 5.029 252,824 +0.01(+0.16%)
Jul 21, 2020 4.958 5.044 4.958 5.021 61,971 +0.06(+1.27%)
Jul 20, 2020 5.029 5.037 4.950 4.958 85,337 -0.07(-1.41%)
Jul 17, 2020 5.092 5.092 5.021 5.029 42,816 -0.03(-0.62%)
Jul 16, 2020 4.989 5.060 4.958 5.060 68,274 +0.06(+1.26%)
Jul 15, 2020 4.973 5.036 4.952 4.997 113,961 +0.09(+1.93%)
Jul 14, 2020 4.823 4.902 4.815 4.902 63,884 +0.08(+1.64%)
Jul 13, 2020 4.902 4.942 4.823 4.823 145,118 -0.03(-0.65%)
Jul 10, 2020 4.768 4.855 4.748 4.855 71,191 +0.06(+1.15%)
Jul 09, 2020 4.839 4.867 4.721 4.800 159,278 -0.06(-1.30%)
Jul 08, 2020 4.879 4.894 4.847 4.863 100,917 -0.03(-0.65%)
Jul 07, 2020 4.808 4.894 4.808 4.894 157,357 +0.03(+0.65%)
Jul 06, 2020 4.847 4.886 4.821 4.863 210,153 +0.05(+0.98%)
Jul 02, 2020 4.831 4.894 4.760 4.815 185,707 +0.01(+0.16%)
Jul 01, 2020 4.831 4.863 4.792 4.808 211,380 -0.01(-0.16%)
Jun 30, 2020 4.792 4.815 4.744 4.815 74,071 +0.07(+1.50%)
Jun 29, 2020 4.697 4.760 4.673 4.744 96,609 +0.07(+1.52%)
Jun 26, 2020 4.713 4.736 4.657 4.673 155,558 -0.11(-2.31%)
Jun 25, 2020 4.736 4.800 4.721 4.784 79,439 +0.00(+0.00%)
Jun 24, 2020 4.894 4.894 4.714 4.784 173,234 -0.16(-3.20%)
Jun 23, 2020 4.926 5.052 4.918 4.942 105,877 +0.04(+0.81%)
Jun 22, 2020 4.918 4.950 4.894 4.902 261,982 -0.05(-0.96%)
Jun 19, 2020 5.028 5.059 4.910 4.950 267,334 -0.04(-0.79%)
Jun 18, 2020 4.926 4.993 4.918 4.989 70,594 -0.01(-0.16%)
Jun 17, 2020 5.114 5.114 4.973 4.997 139,963 -0.09(-1.85%)
Jun 16, 2020 5.114 5.201 5.012 5.091 204,234 +0.09(+1.72%)
Jun 15, 2020 4.856 5.044 4.848 5.005 113,278 +0.02(+0.47%)
Jun 12, 2020 4.989 5.052 4.863 4.981 69,478 +0.11(+2.25%)
Jun 11, 2020 5.099 5.114 4.832 4.871 205,438 -0.45(-8.54%)
Jun 10, 2020 5.420 5.420 5.256 5.326 108,898 -0.08(-1.45%)
Jun 09, 2020 5.358 5.444 5.295 5.405 235,179 -0.01(-0.14%)
Jun 08, 2020 5.405 5.460 5.326 5.412 275,641 +0.12(+2.22%)
Jun 05, 2020 5.248 5.460 5.193 5.295 452,951 +0.21(+4.17%)
Jun 04, 2020 5.036 5.095 5.020 5.083 86,248 -0.01(-0.15%)
Jun 03, 2020 4.926 5.122 4.922 5.091 126,329 +0.16(+3.18%)
Jun 02, 2020 4.926 4.950 4.848 4.934 215,120 +0.01(+0.16%)
Jun 01, 2020 4.785 4.942 4.769 4.926 139,565 +0.09(+1.95%)
May 29, 2020 4.824 4.832 4.754 4.832 77,382 -0.04(-0.81%)
May 28, 2020 4.801 4.930 4.793 4.871 229,731 +0.07(+1.47%)
May 27, 2020 4.730 4.824 4.636 4.801 132,573 +0.13(+2.86%)
May 26, 2020 4.714 4.769 4.636 4.667 170,833 +0.06(+1.36%)
May 22, 2020 4.526 4.604 4.479 4.604 114,480 +0.06(+1.38%)
May 21, 2020 4.518 4.581 4.513 4.542 223,168 -0.01(-0.17%)
May 20, 2020 4.542 4.620 4.503 4.550 389,716 +0.05(+1.04%)
May 19, 2020 4.448 4.526 4.409 4.503 147,706 +0.04(+0.87%)
May 18, 2020 4.386 4.487 4.335 4.464 203,603 +0.19(+4.56%)
May 15, 2020 4.176 4.269 4.144 4.269 101,278 +0.04(+0.92%)
May 14, 2020 4.098 4.261 4.008 4.230 161,428 +0.02(+0.37%)
May 13, 2020 4.409 4.425 4.168 4.215 278,648 -0.19(-4.25%)
May 12, 2020 4.503 4.518 4.402 4.402 91,084 -0.10(-2.25%)
May 11, 2020 4.472 4.515 4.417 4.503 153,592 -0.02(-0.52%)
May 08, 2020 4.495 4.596 4.472 4.526 246,971 +0.08(+1.75%)
May 07, 2020 4.448 4.510 4.433 4.448 65,610 +0.05(+1.06%)
May 06, 2020 4.441 4.460 4.402 4.402 133,431 -0.02(-0.53%)
May 05, 2020 4.448 4.550 4.425 4.425 93,833 +0.01(+0.18%)
May 04, 2020 4.355 4.417 4.285 4.417 110,791 -0.01(-0.18%)
May 01, 2020 4.518 4.518 4.394 4.425 201,787 -0.19(-4.05%)
Apr 30, 2020 4.659 4.659 4.484 4.612 343,549 +0.02(+0.51%)
Apr 29, 2020 4.363 4.636 4.363 4.589 327,163 +0.31(+7.29%)
Apr 28, 2020 4.254 4.355 4.242 4.277 185,628 +0.08(+1.86%)
Apr 27, 2020 4.144 4.246 4.098 4.199 213,610 +0.05(+1.32%)
Apr 24, 2020 4.144 4.168 4.090 4.144 187,795 +0.02(+0.38%)
Apr 23, 2020 4.074 4.207 4.074 4.129 223,376 +0.05(+1.34%)
Apr 22, 2020 4.129 4.144 3.996 4.074 355,465 +0.02(+0.38%)
Apr 21, 2020 4.074 4.120 3.997 4.059 392,897 -0.11(-2.60%)
Apr 20, 2020 4.221 4.329 4.138 4.167 188,126 -0.17(-3.92%)
Apr 17, 2020 4.376 4.407 4.268 4.337 277,065 +0.18(+4.28%)
Apr 16, 2020 4.252 4.260 4.121 4.159 171,863 -0.12(-2.71%)
Apr 15, 2020 4.244 4.285 4.036 4.275 503,184 -0.06(-1.43%)
Apr 14, 2020 4.345 4.353 4.051 4.337 365,110 +0.09(+2.00%)
Apr 13, 2020 4.283 4.283 4.051 4.252 250,781 -0.03(-0.72%)
Apr 09, 2020 4.353 4.515 4.168 4.283 541,066 +0.06(+1.37%)
Apr 08, 2020 4.074 4.306 4.074 4.225 455,089 +0.20(+4.89%)
Apr 07, 2020 4.005 4.171 4.005 4.028 224,376 +0.15(+3.78%)
Apr 06, 2020 3.819 3.958 3.728 3.881 416,252 +0.10(+2.66%)
Apr 03, 2020 3.904 3.943 3.719 3.780 226,231 -0.11(-2.78%)
Apr 02, 2020 3.742 3.985 3.556 3.889 206,891 +0.02(+0.40%)
Apr 01, 2020 3.920 4.102 3.858 3.873 531,216 -0.48(-11.01%)
Mar 31, 2020 4.615 4.615 4.306 4.353 173,995 +0.02(+0.36%)
Mar 30, 2020 4.476 4.499 4.252 4.337 146,865 -0.07(-1.58%)
Mar 27, 2020 4.329 4.546 4.190 4.407 167,506 -0.05(-1.04%)
Mar 26, 2020 4.159 4.515 4.097 4.453 195,803 +0.39(+9.71%)
Mar 25, 2020 3.734 4.376 3.734 4.059 316,652 +0.32(+8.70%)
Mar 24, 2020 3.487 3.796 3.487 3.734 302,527 +0.42(+12.59%)
Mar 23, 2020 3.487 3.618 3.116 3.317 343,792 -0.39(-10.51%)
Mar 20, 2020 3.518 4.001 3.518 3.706 441,684 +0.24(+6.97%)
Mar 19, 2020 2.967 3.495 2.348 3.465 453,059 +0.20(+6.25%)
Mar 18, 2020 4.076 4.076 2.944 3.261 632,027 -0.93(-22.16%)
Mar 17, 2020 4.152 4.280 4.001 4.189 236,971 -0.01(-0.18%)
Mar 16, 2020 3.895 4.620 3.895 4.197 333,082 -0.67(-13.80%)
Mar 13, 2020 4.748 4.876 4.363 4.869 381,274 +0.43(+9.69%)
Mar 12, 2020 4.974 4.989 4.076 4.438 567,132 -1.20(-21.29%)
Mar 11, 2020 6.182 6.197 5.624 5.639 212,991 -0.60(-9.57%)
Mar 10, 2020 6.197 6.461 5.865 6.235 405,723 +0.14(+2.36%)
Mar 09, 2020 6.416 6.846 6.054 6.092 409,053 -1.30(-17.57%)
Mar 06, 2020 7.511 7.518 7.246 7.390 215,278 -0.30(-3.93%)
Mar 05, 2020 7.752 7.776 7.631 7.692 136,004 -0.23(-2.86%)
Mar 04, 2020 7.850 7.918 7.835 7.918 164,907 +0.15(+1.94%)
Mar 03, 2020 7.933 8.016 7.684 7.767 175,182 -0.10(-1.25%)
Mar 02, 2020 7.209 7.865 7.209 7.865 295,732 +0.73(+10.26%)
Feb 28, 2020 7.322 7.412 6.914 7.133 291,320 -0.42(-5.50%)
Feb 27, 2020 7.926 7.958 7.379 7.548 359,609 -0.47(-5.84%)
Feb 26, 2020 8.092 8.183 7.986 8.016 170,037 -0.06(-0.75%)
Feb 25, 2020 8.394 8.394 8.077 8.077 222,335 -0.29(-3.43%)
Feb 24, 2020 8.416 8.454 8.326 8.364 198,987 -0.22(-2.55%)
Feb 21, 2020 8.567 8.614 8.552 8.582 77,102 -0.05(-0.52%)
Feb 20, 2020 8.620 8.650 8.582 8.628 94,291 -0.00(-0.03%)
Feb 19, 2020 8.638 8.646 8.631 8.631 107,685 +0.01(+0.09%)
Feb 18, 2020 8.616 8.638 8.593 8.623 123,252 +0.00(+0.00%)
Feb 14, 2020 8.608 8.638 8.587 8.623 154,833 +0.01(+0.09%)
Feb 13, 2020 8.579 8.616 8.579 8.616 127,891 +0.04(+0.52%)
Feb 12, 2020 8.541 8.579 8.541 8.571 118,743 +0.04(+0.53%)
Feb 11, 2020 8.534 8.534 8.466 8.526 164,897 +0.05(+0.62%)
Feb 10, 2020 8.511 8.519 8.474 8.474 90,592 -0.01(-0.18%)
Feb 07, 2020 8.474 8.494 8.466 8.489 72,130 +0.01(+0.09%)
Feb 06, 2020 8.489 8.489 8.451 8.481 62,805 +0.01(+0.18%)
Feb 05, 2020 8.466 8.495 8.420 8.466 106,318 +0.10(+1.16%)
Feb 04, 2020 8.362 8.399 8.317 8.369 141,188 +0.05(+0.63%)
Feb 03, 2020 8.257 8.364 8.235 8.317 133,450 +0.01(+0.18%)
Jan 31, 2020 8.302 8.354 8.257 8.302 204,213 +0.01(+0.09%)
Jan 30, 2020 8.354 8.391 8.250 8.295 156,070 -0.10(-1.25%)
Jan 29, 2020 8.466 8.466 8.384 8.399 119,656 -0.03(-0.35%)
Jan 28, 2020 8.369 8.481 8.369 8.429 83,961 +0.07(+0.80%)
Jan 27, 2020 8.407 8.496 8.354 8.362 143,321 -0.12(-1.41%)
Jan 24, 2020 8.556 8.579 8.474 8.481 68,383 -0.07(-0.87%)
Jan 23, 2020 8.511 8.556 8.444 8.556 144,281 -0.02(-0.21%)
Jan 22, 2020 8.574 8.633 8.574 8.574 146,915 +0.00(+0.00%)
Jan 21, 2020 8.537 8.581 8.500 8.574 197,576 +0.04(+0.43%)
Jan 17, 2020 8.515 8.559 8.507 8.537 167,753 +0.04(+0.44%)
Jan 16, 2020 8.522 8.544 8.433 8.500 214,632 +0.00(+0.00%)
Jan 15, 2020 8.515 8.530 8.478 8.500 145,896 -0.01(-0.09%)
Jan 14, 2020 8.500 8.515 8.476 8.507 86,307 +0.04(+0.44%)
Jan 13, 2020 8.470 8.478 8.441 8.470 80,998 +0.03(+0.35%)
Jan 10, 2020 8.433 8.443 8.419 8.441 61,099 +0.02(+0.26%)
Jan 09, 2020 8.441 8.441 8.404 8.419 89,695 +0.01(+0.18%)
Jan 08, 2020 8.404 8.411 8.374 8.404 112,993 +0.00(+0.00%)
Jan 07, 2020 8.396 8.404 8.367 8.404 102,584 +0.02(+0.26%)
Jan 06, 2020 8.315 8.396 8.315 8.382 140,580 +0.06(+0.71%)
Jan 03, 2020 8.382 8.386 8.308 8.322 125,307 -0.03(-0.35%)
Jan 02, 2020 8.374 8.396 8.322 8.352 141,803 +0.03(+0.36%)
Dec 31, 2019 8.263 8.348 8.256 8.322 136,933 +0.06(+0.72%)
Dec 30, 2019 8.286 8.351 8.249 8.263 143,010 -0.01(-0.09%)
Dec 27, 2019 8.382 8.396 8.263 8.271 132,337 -0.10(-1.15%)
Dec 26, 2019 8.374 8.427 8.322 8.367 114,666 -0.01(-0.18%)
Dec 24, 2019 8.433 8.445 8.367 8.382 39,065 -0.04(-0.44%)
Dec 23, 2019 8.448 8.485 8.389 8.419 135,536 -0.00(-0.04%)
Dec 20, 2019 8.407 8.458 8.369 8.422 182,708 +0.02(+0.26%)
Dec 19, 2019 8.319 8.407 8.319 8.400 134,347 +0.07(+0.88%)
Dec 18, 2019 8.297 8.370 8.282 8.326 149,917 +0.01(+0.09%)
Dec 17, 2019 8.319 8.348 8.275 8.319 167,142 +0.04(+0.44%)
Dec 16, 2019 8.326 8.356 8.275 8.282 90,725 -0.03(-0.35%)
Dec 13, 2019 8.275 8.337 8.275 8.312 69,505 +0.07(+0.80%)
Dec 12, 2019 8.297 8.312 8.224 8.246 83,043 -0.04(-0.44%)
Dec 11, 2019 8.231 8.312 8.231 8.282 99,742 +0.04(+0.44%)
Dec 10, 2019 8.224 8.275 8.214 8.246 86,343 +0.05(+0.63%)
Dec 09, 2019 8.239 8.265 8.129 8.195 134,730 -0.03(-0.36%)
Dec 06, 2019 8.151 8.268 8.121 8.224 77,015 +0.08(+0.99%)
Dec 05, 2019 8.063 8.173 8.019 8.143 122,430 +0.07(+0.91%)
Dec 04, 2019 7.960 8.121 7.931 8.070 116,888 +0.10(+1.19%)
Dec 03, 2019 8.004 8.055 7.887 7.975 152,340 -0.05(-0.64%)
Dec 02, 2019 8.217 8.239 7.894 8.026 250,099 -0.23(-2.75%)
Nov 29, 2019 8.239 8.253 8.239 8.253 61,039 -0.01(-0.18%)
Nov 27, 2019 8.275 8.297 8.187 8.268 107,057 -0.03(-0.35%)
Nov 26, 2019 8.312 8.434 8.187 8.297 210,026 -0.04(-0.53%)
Nov 25, 2019 8.663 8.700 8.312 8.341 238,754 -0.36(-4.12%)
Nov 22, 2019 8.832 8.832 8.656 8.700 191,993 -0.11(-1.25%)
Nov 21, 2019 8.737 8.846 8.693 8.810 88,049 +0.03(+0.38%)
Nov 20, 2019 8.696 8.827 8.646 8.776 143,487 +0.07(+0.83%)
Nov 19, 2019 8.834 8.834 8.667 8.704 112,471 -0.14(-1.56%)
Nov 18, 2019 8.617 8.957 8.573 8.841 192,765 +0.22(+2.61%)
Nov 15, 2019 8.609 8.667 8.594 8.617 64,525 -0.01(-0.08%)
Nov 14, 2019 8.493 8.718 8.493 8.624 134,768 +0.13(+1.54%)
Nov 13, 2019 8.486 8.603 8.438 8.493 171,852 -0.02(-0.26%)
Nov 12, 2019 8.812 8.812 8.500 8.515 294,750 -0.32(-3.61%)
Nov 11, 2019 8.704 8.886 8.667 8.834 228,671 +0.11(+1.25%)
Nov 08, 2019 8.602 8.769 8.580 8.725 177,169 +0.12(+1.43%)
Nov 07, 2019 8.544 8.631 8.544 8.602 83,066 +0.02(+0.25%)
Nov 06, 2019 8.631 8.660 8.551 8.580 86,523 -0.07(-0.84%)
Nov 05, 2019 8.595 8.704 8.548 8.653 172,634 +0.04(+0.51%)
Nov 04, 2019 8.631 8.725 8.557 8.609 165,527 +0.02(+0.25%)
Nov 01, 2019 8.595 8.696 8.537 8.587 189,440 +0.04(+0.42%)
Oct 31, 2019 8.617 8.624 8.500 8.551 188,349 -0.02(-0.25%)
Oct 30, 2019 8.450 8.617 8.404 8.573 171,138 +0.15(+1.81%)
Oct 29, 2019 8.334 8.595 8.326 8.421 277,998 +0.09(+1.13%)
Oct 28, 2019 8.334 8.406 8.326 8.326 177,937 -0.04(-0.43%)
Oct 25, 2019 8.442 8.442 8.225 8.363 190,956 -0.09(-1.03%)
Oct 24, 2019 8.464 8.675 8.334 8.450 186,590 +0.01(+0.14%)
Oct 23, 2019 8.388 8.474 8.359 8.438 227,767 +0.04(+0.51%)
Oct 22, 2019 8.259 8.438 8.197 8.395 291,385 +0.11(+1.39%)
Oct 21, 2019 8.230 8.280 8.189 8.280 151,371 +0.05(+0.61%)
Oct 18, 2019 8.172 8.230 8.079 8.230 89,398 +0.06(+0.70%)
Oct 17, 2019 8.043 8.180 8.043 8.172 75,789 +0.14(+1.70%)
Oct 16, 2019 7.964 8.043 7.935 8.036 128,456 +0.08(+0.99%)
Oct 15, 2019 7.971 8.000 7.928 7.957 86,453 +0.04(+0.45%)
Oct 14, 2019 7.820 7.964 7.763 7.921 119,700 +0.07(+0.91%)
Oct 11, 2019 7.806 7.935 7.806 7.849 154,288 +0.08(+1.02%)
Oct 10, 2019 7.706 7.770 7.698 7.770 51,104 +0.06(+0.84%)
Oct 09, 2019 7.749 7.777 7.684 7.706 85,673 -0.01(-0.19%)
Oct 08, 2019 7.749 7.770 7.677 7.720 46,179 -0.03(-0.37%)
Oct 07, 2019 7.770 7.806 7.741 7.749 137,851 -0.01(-0.09%)
Oct 04, 2019 7.720 7.777 7.720 7.756 47,205 +0.06(+0.84%)
Oct 03, 2019 7.684 7.740 7.540 7.691 82,703 +0.01(+0.09%)
Oct 02, 2019 7.871 7.871 7.540 7.684 225,764 -0.19(-2.37%)
Oct 01, 2019 7.820 7.885 7.820 7.871 118,362 +0.05(+0.64%)
Sep 30, 2019 7.813 7.828 7.784 7.820 96,448 +0.06(+0.83%)
Sep 27, 2019 7.799 7.828 7.691 7.756 249,953 -0.08(-1.01%)
Sep 26, 2019 7.885 7.962 7.777 7.835 85,822 -0.04(-0.55%)
Sep 25, 2019 7.885 7.943 7.835 7.878 178,818 -0.06(-0.72%)
Sep 24, 2019 8.108 8.137 7.899 7.935 163,736 -0.14(-1.78%)
Sep 23, 2019 8.079 8.194 7.950 8.079 154,529 +0.00(+0.05%)
Sep 20, 2019 8.103 8.110 8.053 8.075 193,584 +0.01(+0.18%)
Sep 19, 2019 8.060 8.075 8.032 8.060 74,527 +0.04(+0.44%)
Sep 18, 2019 8.004 8.039 7.994 8.025 71,742 +0.02(+0.27%)
Sep 17, 2019 8.025 8.040 7.975 8.004 121,621 +0.01(+0.09%)
Sep 16, 2019 8.004 8.007 7.940 7.997 70,381 +0.04(+0.45%)
Sep 13, 2019 7.968 7.995 7.947 7.961 109,735 +0.04(+0.45%)
Sep 12, 2019 7.890 7.954 7.850 7.925 132,364 +0.05(+0.63%)
Sep 11, 2019 7.805 7.890 7.761 7.876 117,201 +0.11(+1.37%)
Sep 10, 2019 7.712 7.776 7.687 7.769 63,864 +0.06(+0.74%)
Sep 09, 2019 7.648 7.719 7.647 7.712 77,537 +0.06(+0.84%)
Sep 06, 2019 7.613 7.662 7.570 7.648 46,707 +0.01(+0.09%)
Sep 05, 2019 7.570 7.654 7.570 7.641 76,298 +0.09(+1.22%)
Sep 04, 2019 7.485 7.570 7.485 7.549 133,439 +0.08(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.